Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

121.48 +0.25 (+0.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 121.77 121.85 121.47 121.48 15,282 +0.25(+0.21%)
Feb 16, 2024 120.97 121.43 120.97 121.23 13,330 +0.04(+0.03%)
Feb 15, 2024 121.14 121.19 121.04 121.19 7,967 +0.33(+0.27%)
Feb 14, 2024 120.81 120.89 120.64 120.86 10,265 -0.10(-0.08%)
Feb 13, 2024 121.15 121.23 120.93 120.96 11,469 -0.48(-0.40%)
Feb 12, 2024 121.22 121.55 121.22 121.44 20,549 +0.15(+0.13%)
Feb 09, 2024 121.43 121.50 121.28 121.29 23,092 +0.10(+0.08%)
Feb 08, 2024 120.92 121.41 120.92 121.19 85,455 -0.19(-0.16%)
Feb 07, 2024 121.40 121.50 121.27 121.38 56,959 +0.37(+0.31%)
Feb 06, 2024 120.68 121.13 120.68 121.01 24,922 +0.49(+0.41%)
Feb 05, 2024 120.75 120.75 120.36 120.52 38,294 -0.98(-0.80%)
Feb 02, 2024 121.58 121.73 121.23 121.50 81,567 -0.95(-0.78%)
Feb 01, 2024 121.64 122.54 121.51 122.45 15,567 +0.70(+0.57%)
Jan 31, 2024 122.27 122.50 121.64 121.75 60,478 -0.20(-0.16%)
Jan 30, 2024 121.72 121.95 121.42 121.95 55,789 -0.11(-0.09%)
Jan 29, 2024 121.68 122.12 121.62 122.06 20,633 +0.09(+0.07%)
Jan 26, 2024 122.17 122.17 121.94 121.97 2,888 +0.01(+0.01%)
Jan 25, 2024 122.08 122.15 121.83 121.96 8,984 -0.17(-0.14%)
Jan 24, 2024 122.60 122.60 122.08 122.13 16,574 +0.38(+0.31%)
Jan 23, 2024 121.70 121.76 121.45 121.76 18,370 -0.31(-0.26%)
Jan 22, 2024 122.07 122.20 121.91 122.07 10,732 +0.22(+0.18%)
Jan 19, 2024 121.50 121.85 121.50 121.85 11,913 -0.05(-0.04%)
Jan 18, 2024 121.55 121.90 121.53 121.90 14,509 +0.22(+0.18%)
Jan 17, 2024 121.35 121.71 121.24 121.68 11,145 +0.50(+0.41%)
Jan 16, 2024 121.30 121.58 121.11 121.19 25,330 -1.02(-0.83%)
Jan 12, 2024 122.42 122.59 122.15 122.20 10,026 -0.14(-0.11%)
Jan 11, 2024 122.20 122.38 121.71 122.34 21,762 +0.25(+0.20%)
Jan 10, 2024 121.97 122.18 121.92 122.09 22,022 +0.39(+0.32%)
Jan 09, 2024 122.02 122.03 121.69 121.70 9,161 -0.53(-0.43%)
Jan 08, 2024 121.95 122.35 121.94 122.23 18,779 +0.30(+0.24%)
Jan 05, 2024 121.59 122.37 121.59 121.93 34,143 +0.36(+0.30%)
Jan 04, 2024 121.40 121.78 121.38 121.57 31,654 +0.24(+0.20%)
Jan 03, 2024 120.90 121.46 120.90 121.33 53,732 +0.39(+0.32%)
Jan 02, 2024 121.02 121.14 120.84 120.95 82,940 -1.17(-0.96%)
Dec 29, 2023 121.68 122.15 121.68 122.11 12,348 +0.19(+0.15%)
Dec 28, 2023 122.07 122.31 121.75 121.93 6,370 -0.61(-0.49%)
Dec 27, 2023 122.06 122.55 122.03 122.53 7,310 +0.67(+0.55%)
Dec 26, 2023 121.81 121.89 121.64 121.87 9,732 +0.24(+0.20%)
Dec 22, 2023 121.77 121.92 121.46 121.62 41,193 +0.17(+0.14%)
Dec 21, 2023 121.37 121.45 121.07 121.45 9,714 +0.49(+0.41%)
Dec 20, 2023 121.24 121.37 120.84 120.96 28,523 -0.72(-0.59%)
Dec 19, 2023 121.77 122.06 121.68 121.68 17,503 +0.68(+0.56%)
Dec 18, 2023 121.28 121.28 120.88 121.00 12,810 -0.27(-0.22%)
Dec 15, 2023 121.57 121.62 121.11 121.27 16,324 -0.91(-0.74%)
Dec 14, 2023 121.50 122.34 121.50 122.18 37,778 +1.43(+1.19%)
Dec 13, 2023 119.79 120.75 119.63 120.74 32,498 +0.55(+0.46%)
Dec 12, 2023 119.98 120.29 119.71 120.19 20,630 +0.07(+0.06%)
Dec 11, 2023 120.17 120.27 119.97 120.12 16,193 +0.11(+0.09%)
Dec 08, 2023 119.64 120.21 119.64 120.02 47,561 -0.38(-0.31%)
Dec 07, 2023 120.06 120.55 120.06 120.39 48,307 +0.31(+0.26%)
Dec 06, 2023 120.33 120.41 120.08 120.08 2,068 -0.28(-0.23%)
Dec 05, 2023 120.50 120.50 120.22 120.36 7,092 -0.36(-0.29%)
Dec 04, 2023 120.48 120.71 120.47 120.71 4,039 -0.73(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.